| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2008 | $46.48 | $47.07 | $45.17 | $46.09 | 1,357,300 |
March 28 2008 | $48.16 | $48.24 | $45.55 | $46.05 | 1,943,200 |
March 27 2008 | $50.27 | $50.27 | $47.63 | $47.64 | 1,683,900 |
March 26 2008 | $51.50 | $51.50 | $49.48 | $49.65 | 1,835,400 |
March 25 2008 | $51.49 | $52.39 | $49.48 | $51.84 | 2,218,600 |
March 24 2008 | $48.20 | $52.75 | $48.20 | $51.88 | 2,213,000 |
March 20 2008 | $45.44 | $48.58 | $45.44 | $48.16 | 1,628,800 |
March 19 2008 | $46.19 | $48.19 | $45.39 | $45.47 | 1,418,200 |
March 18 2008 | $45.38 | $47.52 | $45.38 | $46.84 | 1,552,700 |
March 17 2008 | $45.06 | $46.00 | $43.81 | $44.97 | 2,725,100 |
March 14 2008 | $48.82 | $48.97 | $45.50 | $46.82 | 2,249,700 |
March 13 2008 | $48.26 | $49.33 | $46.46 | $48.65 | 2,707,700 |
March 12 2008 | $50.59 | $51.21 | $48.98 | $49.22 | 1,669,000 |
March 11 2008 | $50.37 | $51.32 | $47.48 | $50.19 | 3,029,500 |
March 10 2008 | $49.08 | $50.29 | $49.05 | $49.23 | 2,142,500 |
March 07 2008 | $48.50 | $50.22 | $47.76 | $49.47 | 2,239,900 |
March 06 2008 | $50.75 | $51.00 | $48.90 | $49.03 | 1,441,500 |
March 05 2008 | $49.88 | $51.74 | $49.88 | $50.75 | 1,864,200 |
March 04 2008 | $50.70 | $50.70 | $48.68 | $49.80 | 2,906,200 |
March 03 2008 | $51.49 | $51.77 | $50.10 | $50.71 | 2,040,300 |